ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418470/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15270,340,2,2.28,771531360,50930,74.00,14930,15350,14930,19400,10460,14930,15148.14,4.98,0,-4573,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1298,7.41,2.22,12,0.60,2060.00,6881.00,29300,20240220,-47.88,12200,20241113,25.16,16940,-9.86,20250207,13110,16.48,20250120,28250,-45.95,20240221,12200,25.16,20241113,4.43,N,418470,500,42 억,,423249,N,N,81,N,00,N
20250221,151307,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15190,260,2,1.74,723257050,47764,69.40,14930,15350,14930,19400,10460,14930,15142.30,4.98,0,-4009,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1291,7.37,2.21,12,0.56,2060.00,6881.00,29300,20240220,-48.16,12200,20241113,24.51,16940,-10.33,20250207,13110,15.87,20250120,28250,-46.23,20240221,12200,24.51,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,141308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15240,310,2,2.08,479167070,31756,46.14,14930,15260,14930,19400,10460,14930,15089.02,4.98,0,-395,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1295,7.40,2.21,12,0.37,2060.00,6881.00,29300,20240220,-47.99,12200,20241113,24.92,16940,-10.04,20250207,13110,16.25,20250120,28250,-46.05,20240221,12200,24.92,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,131307,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,120,2,0.80,299489520,19894,28.90,14930,15170,14930,19400,10460,14930,15054.26,4.98,0,-3114,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1279,7.31,2.19,12,0.23,2060.00,6881.00,29300,20240220,-48.63,12200,20241113,23.36,16940,-11.16,20250207,13110,14.80,20250120,28250,-46.73,20240221,12200,23.36,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,121308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,120,2,0.80,202266020,13442,19.53,14930,15170,14930,19400,10460,14930,15047.32,4.98,0,-1945,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1279,7.31,2.19,12,0.16,2060.00,6881.00,29300,20240220,-48.63,12200,20241113,23.36,16940,-11.16,20250207,13110,14.80,20250120,28250,-46.73,20240221,12200,23.36,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,111303,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15140,210,2,1.41,160530750,10676,15.51,14930,15170,14930,19400,10460,14930,15036.60,4.98,0,-1882,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1287,7.35,2.20,12,0.13,2060.00,6881.00,29300,20240220,-48.33,12200,20241113,24.10,16940,-10.63,20250207,13110,15.48,20250120,28250,-46.41,20240221,12200,24.10,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,101306,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,90,2,0.60,84242080,5616,8.16,14930,15080,14930,19400,10460,14930,15000.37,4.98,0,-2093,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1277,7.29,2.18,12,0.07,2060.00,6881.00,29300,20240220,-48.74,12200,20241113,23.11,16940,-11.33,20250207,13110,14.57,20250120,28250,-46.83,20240221,12200,23.11,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250221,091308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15080,150,2,1.00,15054660,1006,1.46,14930,15080,14930,19400,10460,14930,14964.87,4.98,0,491,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1282,7.32,2.19,12,0.01,2060.00,6881.00,29300,20240220,-48.53,12200,20241113,23.61,16940,-10.98,20250207,13110,15.03,20250120,28250,-46.62,20240221,12200,23.61,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N
20250220,161256,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14930,-160,5,-1.06,1041786730,68689,156.53,14800,15390,14800,19610,10570,15090,15166.73,5.12,0,-12527,15370,15230,15050,14910,14730,15300,14980,42,4520,500,9350,10,1,8499289,1269,7.25,2.17,12,0.81,2060.00,6881.00,29300,20240220,-49.04,12200,20241113,22.38,16940,-11.87,20250207,13110,13.88,20250120,29300,-49.04,20240220,12200,22.38,20241113,4.41,N,418470,500,42 억,,435489,N,N,232,N,00,N
20250220,151302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14920,-170,5,-1.13,1026135490,67641,154.15,14800,15390,14800,19610,10570,15090,15170.32,5.12,0,-12396,15370,15230,15050,14910,14730,15300,14980,42,4520,500,9350,10,1,8499289,1268,7.24,2.17,12,0.80,2060.00,6881.00,29300,20240220,-49.08,12200,20241113,22.30,16940,-11.92,20250207,13110,13.81,20250120,29300,-49.08,20240220,12200,22.30,20241113,4.41,N,418470,500,42 억,,435489,N,N,0,N,00,N
20250220,141302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15030,-60,5,-0.40,892224620,58697,133.76,14800,15390,14800,19610,10570,15090,15200.51,5.12,0,-11252,15370,15230,15050,14910,14730,15300,14980,42,4520,500,9350,10,1,8499289,1277,7.30,2.18,12,0.69,2060.00,6881.00,29300,20240220,-48.70,12200,20241113,23.20,16940,-11.28,20250207,13110,14.65,20250120,29300,-48.70,20240220,12200,23.20,20241113,4.41,N,418470,500,42 억,,435489,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161302 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15270 340 2 2.28 771531360 50930 74.00 14930 15350 14930 19400 10460 14930 15148.14 4.98 0 -4573 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1298 7.41 2.22 12 0.60 2060.00 6881.00 29300 20240220 -47.88 12200 20241113 25.16 16940 -9.86 20250207 13110 16.48 20250120 28250 -45.95 20240221 12200 25.16 20241113 4.43 N 418470 500 42 억 423249 N N 81 N 00 N
3 20250221 151307 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15190 260 2 1.74 723257050 47764 69.40 14930 15350 14930 19400 10460 14930 15142.30 4.98 0 -4009 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1291 7.37 2.21 12 0.56 2060.00 6881.00 29300 20240220 -48.16 12200 20241113 24.51 16940 -10.33 20250207 13110 15.87 20250120 28250 -46.23 20240221 12200 24.51 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
4 20250221 141308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15240 310 2 2.08 479167070 31756 46.14 14930 15260 14930 19400 10460 14930 15089.02 4.98 0 -395 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1295 7.40 2.21 12 0.37 2060.00 6881.00 29300 20240220 -47.99 12200 20241113 24.92 16940 -10.04 20250207 13110 16.25 20250120 28250 -46.05 20240221 12200 24.92 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
5 20250221 131307 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15050 120 2 0.80 299489520 19894 28.90 14930 15170 14930 19400 10460 14930 15054.26 4.98 0 -3114 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1279 7.31 2.19 12 0.23 2060.00 6881.00 29300 20240220 -48.63 12200 20241113 23.36 16940 -11.16 20250207 13110 14.80 20250120 28250 -46.73 20240221 12200 23.36 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
6 20250221 121308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15050 120 2 0.80 202266020 13442 19.53 14930 15170 14930 19400 10460 14930 15047.32 4.98 0 -1945 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1279 7.31 2.19 12 0.16 2060.00 6881.00 29300 20240220 -48.63 12200 20241113 23.36 16940 -11.16 20250207 13110 14.80 20250120 28250 -46.73 20240221 12200 23.36 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
7 20250221 111303 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15140 210 2 1.41 160530750 10676 15.51 14930 15170 14930 19400 10460 14930 15036.60 4.98 0 -1882 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1287 7.35 2.20 12 0.13 2060.00 6881.00 29300 20240220 -48.33 12200 20241113 24.10 16940 -10.63 20250207 13110 15.48 20250120 28250 -46.41 20240221 12200 24.10 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
8 20250221 101306 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15020 90 2 0.60 84242080 5616 8.16 14930 15080 14930 19400 10460 14930 15000.37 4.98 0 -2093 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1277 7.29 2.18 12 0.07 2060.00 6881.00 29300 20240220 -48.74 12200 20241113 23.11 16940 -11.33 20250207 13110 14.57 20250120 28250 -46.83 20240221 12200 23.11 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
9 20250221 091308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15080 150 2 1.00 15054660 1006 1.46 14930 15080 14930 19400 10460 14930 14964.87 4.98 0 491 15630 15280 15040 14690 14450 15455 14865 42 4470 500 9250 10 1 8499289 1282 7.32 2.19 12 0.01 2060.00 6881.00 29300 20240220 -48.53 12200 20241113 23.61 16940 -10.98 20250207 13110 15.03 20250120 28250 -46.62 20240221 12200 23.61 20241113 4.43 N 418470 500 42 억 423249 N N 232 N 00 N
10 20250220 161256 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14930 -160 5 -1.06 1041786730 68689 156.53 14800 15390 14800 19610 10570 15090 15166.73 5.12 0 -12527 15370 15230 15050 14910 14730 15300 14980 42 4520 500 9350 10 1 8499289 1269 7.25 2.17 12 0.81 2060.00 6881.00 29300 20240220 -49.04 12200 20241113 22.38 16940 -11.87 20250207 13110 13.88 20250120 29300 -49.04 20240220 12200 22.38 20241113 4.41 N 418470 500 42 억 435489 N N 232 N 00 N
11 20250220 151302 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14920 -170 5 -1.13 1026135490 67641 154.15 14800 15390 14800 19610 10570 15090 15170.32 5.12 0 -12396 15370 15230 15050 14910 14730 15300 14980 42 4520 500 9350 10 1 8499289 1268 7.24 2.17 12 0.80 2060.00 6881.00 29300 20240220 -49.08 12200 20241113 22.30 16940 -11.92 20250207 13110 13.81 20250120 29300 -49.08 20240220 12200 22.30 20241113 4.41 N 418470 500 42 억 435489 N N 0 N 00 N
12 20250220 141302 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15030 -60 5 -0.40 892224620 58697 133.76 14800 15390 14800 19610 10570 15090 15200.51 5.12 0 -11252 15370 15230 15050 14910 14730 15300 14980 42 4520 500 9350 10 1 8499289 1277 7.30 2.18 12 0.69 2060.00 6881.00 29300 20240220 -48.70 12200 20241113 23.20 16940 -11.28 20250207 13110 14.65 20250120 29300 -48.70 20240220 12200 23.20 20241113 4.41 N 418470 500 42 억 435489 N N 0 N 00 N